Spot 64.38
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.80 | 9.75 | 8.28 | +0.77 | 33.4% | 58 | 33.4% | -0.23 | 1.26 | 1.15 | 1.37 | — |
| — | 7.05 | 7.95 | 7.50 | +0.76 | 33.1% | 58.5 | 33.1% | -0.25 | 1.36 | 1.25 | 1.48 | — |
| — | 6.90 | 7.65 | 7.28 | +0.74 | 32.9% | 59 | 32.9% | -0.26 | 1.47 | 1.33 | 1.60 | — |
| — | 5.90 | 8.60 | 7.25 | +0.72 | 32.6% | 59.5 | 32.6% | -0.28 | 1.61 | 1.50 | 1.73 | — |
| — | 6.25 | 6.80 | 6.53 | +0.71 | 32.4% | 60 | 32.4% | -0.30 | 1.73 | 1.60 | 1.86 | — |
| — | 5.90 | 6.50 | 6.20 | +0.69 | 32.2% | 60.5 | 32.2% | -0.31 | 1.86 | 1.73 | 2.00 | — |
| — | 5.15 | 7.55 | 6.35 | +0.67 | 32.0% | 61 | 32.0% | -0.33 | 2.04 | 1.87 | 2.22 | — |
| — | 3.65 | 5.75 | 4.70 | +0.65 | 31.8% | 61.5 | 31.8% | -0.35 | 2.15 | 1.91 | 2.38 | — |
| — | 4.80 | 5.35 | 5.08 | +0.64 | 31.6% | 62 | 31.6% | -0.37 | 2.25 | 1.97 | 2.54 | — |
| — | 4.25 | 5.30 | 4.78 | +0.62 | 31.4% | 62.5 | 31.4% | -0.39 | 2.46 | 2.18 | 2.74 | — |
| — | 3.95 | 4.80 | 4.38 | +0.60 | 31.2% | 63 | 31.2% | -0.41 | 2.67 | 2.42 | 2.93 | — |
| — | 3.85 | 4.65 | 4.25 | +0.58 | 31.0% | 63.5 | 31.0% | -0.43 | 2.83 | 2.55 | 3.10 | — |
| — | 3.45 | 4.40 | 3.92 | +0.56 | 30.9% | 64 | 30.9% | -0.45 | 3.10 | 2.90 | 3.30 | — |
| — | 3.15 | 3.95 | 3.55 | +0.53 | 30.7% | 64.5 | 30.7% | -0.47 | 3.30 | 2.95 | 3.65 | — |
| — | 3.05 | 3.75 | 3.40 | +0.51 | 30.6% | 65 | 30.6% | -0.49 | 3.65 | 3.25 | 4.05 | — |
| — | 2.72 | 3.35 | 3.04 | +0.49 | 30.5% | 65.5 | 30.5% | -0.52 | 4.03 | 3.55 | 4.50 | — |
| — | 2.57 | 3.55 | 3.06 | +0.47 | 30.3% | 66 | 30.3% | -0.54 | 4.12 | 3.95 | 4.30 | — |
| — | 2.23 | 2.88 | 2.56 | +0.45 | 30.2% | 66.5 | 30.2% | -0.56 | 4.60 | 4.15 | 5.05 | — |
| — | 2.03 | 2.76 | 2.40 | +0.43 | 30.1% | 67 | 30.1% | -0.58 | 4.72 | 4.50 | 4.95 | — |
| — | 1.95 | 2.56 | 2.25 | +0.41 | 30.0% | 67.5 | 30.0% | -0.61 | 5.12 | 4.55 | 5.70 | — |
| — | 1.69 | 2.31 | 2.00 | +0.39 | 30.0% | 68 | 30.0% | -0.63 | 5.58 | 5.10 | 6.05 | — |
| — | 1.47 | 2.13 | 1.80 | +0.37 | 29.9% | 68.5 | 29.9% | -0.65 | 5.60 | 5.30 | 5.90 | — |
| — | 1.52 | 2.08 | 1.80 | +0.35 | 29.8% | 69 | 29.8% | -0.67 | 6.40 | 4.85 | 7.95 | — |
| — | 1.25 | 1.80 | 1.52 | +0.33 | 29.8% | 69.5 | 29.8% | -0.69 | 6.33 | 6.05 | 6.60 | — |
| — | 1.36 | 1.76 | 1.56 | +0.31 | 29.7% | 70 | 29.7% | -0.71 | 6.67 | 6.40 | 6.95 | — |
| — | 1.08 | 1.54 | 1.31 | +0.29 | 29.7% | 70.5 | 29.7% | -0.73 | 7.38 | 5.70 | 9.05 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.